Bridgewater Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	15.80	15.95	15.75	15.85	15.85	0.44%	103,300
May 12, 2025	15.90	16.00	15.57	15.78	15.78	1.74%	91,296
May 9, 2025	15.73	15.83	15.31	15.51	15.51	-1.15%	82,771
May 8, 2025	15.69	15.87	15.53	15.69	15.69	0.64%	44,811
May 7, 2025	15.91	15.93	15.52	15.59	15.59	-0.32%	41,780
May 6, 2025	15.68	15.85	15.00	15.64	15.64	-1.14%	37,437
May 5, 2025	15.50	15.98	15.50	15.82	15.82	0.57%	70,401
May 2, 2025	15.34	15.77	15.26	15.73	15.73	4.24%	81,100
May 1, 2025	15.26	15.49	14.93	15.09	15.09	-1.95%	78,369
Apr 30, 2025	15.11	15.48	14.61	15.39	15.39	0.92%	117,978
Apr 29, 2025	15.03	15.30	14.90	15.25	15.25	0.39%	101,453
Apr 28, 2025	14.59	15.29	14.40	15.19	15.19	5.52%	141,543
Apr 25, 2025	13.80	14.76	13.80	14.40	14.40	4.16%	233,605
Apr 24, 2025	13.53	13.91	13.08	13.82	13.82	2.29%	157,138
Apr 23, 2025	13.10	13.64	13.10	13.51	13.51	4.89%	254,299
Apr 22, 2025	12.79	13.30	12.79	12.88	12.88	2.30%	563,941
Apr 21, 2025	13.05	13.17	12.39	12.59	12.59	-4.77%	387,725
Apr 17, 2025	13.02	13.48	13.00	13.22	13.22	1.38%	41,871
Apr 16, 2025	13.78	13.78	12.84	13.04	13.04	1.01%	309,593
Apr 15, 2025	12.53	13.08	12.53	12.91	12.91	2.62%	49,497
Apr 14, 2025	13.18	13.18	12.35	12.58	12.58	1.21%	93,078
Apr 11, 2025	12.88	12.95	12.30	12.43	12.43	-1.35%	53,534
Apr 10, 2025	12.83	13.09	12.39	12.60	12.60	-4.04%	52,555
Apr 9, 2025	12.62	13.74	12.36	13.13	13.13	3.39%	58,871
Apr 8, 2025	13.07	13.46	12.48	12.70	12.70	-0.31%	68,901
Apr 7, 2025	12.06	12.93	11.93	12.74	12.74	3.66%	70,852
Apr 4, 2025	12.56	12.62	12.10	12.29	12.29	-4.73%	124,833
Apr 3, 2025	13.59	13.59	12.88	12.90	12.90	-7.59%	50,263
Apr 2, 2025	13.74	13.97	13.73	13.96	13.96	0.22%	28,501
Apr 1, 2025	13.77	14.10	13.61	13.93	13.93	0.29%	28,472
Mar 31, 2025	13.84	13.98	13.76	13.89	13.89	-0.22%	39,560
Mar 28, 2025	14.01	14.09	13.82	13.92	13.92	-1.14%	29,364
Mar 27, 2025	14.01	14.14	13.90	14.08	14.08	0.79%	31,595
Mar 26, 2025	14.31	14.31	13.88	13.97	13.97	1.60%	27,758
Mar 25, 2025	13.85	14.60	13.75	13.75	13.75	-1.22%	41,992
Mar 24, 2025	13.96	14.22	13.90	13.92	13.92	0.87%	30,034
Mar 21, 2025	13.84	13.98	13.75	13.80	13.80	-1.57%	109,492
Mar 20, 2025	13.94	14.16	13.94	14.02	14.02	-0.57%	30,547
Mar 19, 2025	13.99	14.23	13.96	14.10	14.10	0.50%	34,315
Mar 18, 2025	13.95	14.14	13.83	14.03	14.03	0.57%	29,662
Mar 17, 2025	13.85	14.01	13.84	13.95	13.95	0.36%	25,365
Mar 14, 2025	13.84	13.94	13.78	13.90	13.90	1.31%	27,547
Mar 13, 2025	13.93	14.09	13.70	13.72	13.72	-1.15%	27,462
Mar 12, 2025	13.70	14.19	13.52	13.88	13.88	1.83%	52,235
Mar 11, 2025	13.74	13.81	13.52	13.63	13.63	-0.55%	56,274
Mar 10, 2025	13.81	13.98	13.58	13.71	13.71	-2.11%	48,248
Mar 7, 2025	13.82	14.21	13.66	14.00	14.00	1.01%	57,843
Mar 6, 2025	13.66	14.14	13.60	13.86	13.86	0.80%	58,360
Mar 5, 2025	13.98	13.98	13.66	13.75	13.75	-0.79%	32,841
Mar 4, 2025	14.32	14.32	13.86	13.86	13.86	-3.82%	38,553